|
Vietnam International Commercial Joint Stock Bank (VIB : HOSE)
Financials : Banks
|
17.35
0.00/0.00%
3:10:01 PM
|
|
|
|
Closing price on 8/17/2020
|
|
| Open |
20.50 |
| High |
20.70 |
| Low |
20.20 |
| Volume |
479,100 |
| Split-adjusted Price |
5.49 |
|
|
VIB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2020
|
+0.10 / +0.49%
|
20.50
|
20.70
|
20.20
|
20.60
|
20.43
|
5.49
|
479,100
|
|
|
8/14/2020
|
-0.50 / -2.40%
|
20.80
|
20.80
|
20.30
|
20.30
|
20.50
|
5.41
|
1,287,200
|
|
|
8/13/2020
|
+0.10 / +0.48%
|
20.60
|
21.10
|
20.60
|
20.80
|
20.88
|
5.55
|
1,568,500
|
|
|
8/12/2020
|
+0.50 / +2.48%
|
20.20
|
20.90
|
20.20
|
20.70
|
20.54
|
5.52
|
2,909,600
|
|
|
8/11/2020
|
+0.50 / +2.54%
|
19.80
|
20.30
|
19.70
|
20.20
|
20.10
|
5.39
|
1,820,200
|
|
|
8/10/2020
|
+0.20 / +1.03%
|
19.40
|
20.00
|
19.40
|
19.70
|
19.77
|
5.25
|
1,231,400
|
|
|
8/7/2020
|
-0.10 / -0.51%
|
20.00
|
20.00
|
19.30
|
19.40
|
19.51
|
5.17
|
702,900
|
|
|
8/6/2020
|
+0.40 / +2.09%
|
20.00
|
22.00
|
19.10
|
19.50
|
19.47
|
5.20
|
1,663,100
|
|
|
8/5/2020
|
+0.10 / +0.53%
|
19.00
|
19.30
|
18.90
|
19.10
|
19.18
|
5.09
|
771,000
|
|
|
8/4/2020
|
+0.10 / +0.53%
|
18.90
|
19.40
|
18.80
|
19.00
|
19.10
|
5.07
|
1,628,700
|
|
|
8/3/2020
|
+0.90 / +5.00%
|
18.10
|
18.90
|
18.00
|
18.90
|
18.70
|
5.04
|
2,151,316
|
|
|
7/31/2020
|
+0.30 / +1.69%
|
17.50
|
18.30
|
17.30
|
18.00
|
18.04
|
4.80
|
954,900
|
|
|
7/30/2020
|
+0.20 / +1.14%
|
17.50
|
18.00
|
17.50
|
17.70
|
17.79
|
4.72
|
1,069,100
|
|
|
7/29/2020
|
-1.10 / -5.91%
|
18.60
|
18.60
|
17.10
|
17.50
|
17.52
|
4.67
|
3,181,700
|
|
|
7/28/2020
|
+0.90 / +5.08%
|
17.80
|
18.80
|
17.70
|
18.60
|
18.25
|
4.96
|
1,485,200
|
|
|
7/27/2020
|
-1.70 / -8.76%
|
19.00
|
19.00
|
17.50
|
17.70
|
18.15
|
4.72
|
3,376,900
|
|
|
7/24/2020
|
-1.00 / -4.93%
|
20.30
|
20.30
|
18.90
|
19.30
|
19.41
|
5.15
|
3,286,500
|
|
|
7/23/2020
|
-0.20 / -0.98%
|
20.50
|
20.70
|
20.00
|
20.30
|
20.31
|
5.41
|
1,277,600
|
|
|
7/22/2020
|
+0.30 / +1.49%
|
20.40
|
20.80
|
20.20
|
20.50
|
20.61
|
5.47
|
1,765,800
|
|
|
7/21/2020
|
+0.40 / +2.02%
|
19.70
|
20.20
|
19.70
|
20.20
|
19.94
|
5.39
|
1,560,200
|
|
|
7/20/2020
|
+0.30 / +1.54%
|
19.60
|
19.90
|
19.50
|
19.80
|
19.71
|
5.28
|
1,793,300
|
|
|
7/17/2020
|
+0.10 / +0.51%
|
19.60
|
19.60
|
19.30
|
19.60
|
19.48
|
5.23
|
964,100
|
|
|
7/16/2020
|
+0.50 / +2.63%
|
19.00
|
19.70
|
19.00
|
19.50
|
19.45
|
5.20
|
1,976,000
|
|
|
7/15/2020
|
+0.60 / +3.26%
|
18.50
|
19.20
|
18.40
|
19.00
|
18.97
|
5.07
|
2,016,800
|
|
|
7/14/2020
|
0.00 / 0.00%
|
18.40
|
18.50
|
18.30
|
18.40
|
18.39
|
4.91
|
937,700
|
|
|
7/13/2020
|
-0.10 / -0.54%
|
18.50
|
18.80
|
18.30
|
18.40
|
18.47
|
4.91
|
608,700
|
|
|
7/10/2020
|
-0.30 / -1.60%
|
18.80
|
18.80
|
18.30
|
18.50
|
18.54
|
4.93
|
1,129,400
|
|
|
7/9/2020
|
+0.40 / +2.17%
|
18.40
|
19.00
|
18.40
|
18.80
|
18.79
|
5.01
|
1,550,200
|
|
|
7/8/2020
|
+0.60 / +3.37%
|
17.80
|
18.70
|
17.70
|
18.40
|
18.17
|
4.91
|
1,856,700
|
|
|
7/7/2020
|
+0.10 / +0.56%
|
17.80
|
17.90
|
17.70
|
17.80
|
17.82
|
4.75
|
699,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
868,000
|
7.40
|
1.37%
|
|
|
|
ACB
|
3,581,800
|
24.05
|
0.42%
|
|
|
|
BAB
|
100
|
11.20
|
0.00%
|
|
|
|
BID
|
2,440,200
|
34.55
|
0.00%
|
|
|
|
BVB
|
1,053,300
|
12.00
|
0.00%
|
|
|
|
CTG
|
4,933,700
|
37.20
|
0.95%
|
|
|
|
EIB
|
8,881,500
|
18.95
|
-2.07%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|